Premium
Societe Generale Effekten (SBUNL7)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 3.1 | -0.06 | -1.90 | 3.14 | 3.14 | 3.1 | 6000 |
| 1745510100 | 3.16 | 0.09 | 2.93 | 3.08 | 3.16 | 3.07 | 600 |
| 1745423700 | 3.07 | -0.1 | -3.15 | 3.12 | 3.13 | 3.0299999 | 11500 |
| 1745337300 | 3.17 | 0.05 | 1.60 | 3.11 | 3.17 | 3.1 | 5450 |
| 1744905300 | 3.12 | 0.06 | 1.96 | 3.05 | 3.14 | 3 | 0 |
| 1744818900 | 3.06 | 0.07 | 2.34 | 3.07 | 3.1 | 3.02 | 1000 |
| 1744732500 | 2.99 | -0.04 | -1.32 | 3.07 | 3.07 | 2.98 | 3800 |
| 1744646100 | 3.0299999 | 0.16 | 5.76 | 2.93 | 3.05 | 2.925 | 2000 |
| 1744386900 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1744300500 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1744214100 | 2.865 | 0 | 0.00 | 2.865 | 2.865 | 2.865 | 0 |
| 1744127700 | 2.865 | -0.05 | -1.72 | 2.87 | 2.95 | 2.79 | 16350 |
| 1744041300 | 2.915 | 0.08 | 2.64 | 3.06 | 3.18 | 2.765 | 11600 |
| 1743782100 | 2.84 | 0 | 0.00 | 2.84 | 2.84 | 2.84 | 0 |
| 1743695700 | 2.84 | 0.14 | 4.99 | 2.84 | 2.855 | 2.795 | 200 |
| 1743609300 | 2.705 | -0.06 | -2.17 | 2.765 | 2.81 | 2.705 | 0 |
| 1743522900 | 2.765 | 0.07 | 2.41 | 2.705 | 2.81 | 2.705 | 4250 |
| 1743436500 | 2.7 | 0 | 0.00 | 2.77 | 2.81 | 2.7 | 5000 |
| 1743180900 | 2.7 | 0.07 | 2.66 | 2.7 | 2.73 | 2.675 | 500 |
| 1743094500 | 2.63 | 0.02 | 0.77 | 2.645 | 2.67 | 2.615 | 200 |
| 1743008100 | 2.61 | 0 | 0.19 | 2.6 | 2.63 | 2.585 | 0 |
| 1742921700 | 2.605 | -0.02 | -0.76 | 2.615 | 2.615 | 2.545 | 0 |
| 1742835300 | 2.625 | -0.02 | -0.57 | 2.605 | 2.64 | 2.59 | 6000 |
| 1742576100 | 2.64 | 0.02 | 0.76 | 2.615 | 2.67 | 2.615 | 8950 |
| 1742489700 | 2.62 | 0.02 | 0.96 | 2.66 | 2.665 | 2.61 | 3100 |
| 1742403300 | 2.595 | 0.03 | 0.97 | 2.59 | 2.65 | 2.575 | 3700 |
| 1742316900 | 2.57 | -0.02 | -0.58 | 2.545 | 2.58 | 2.5099999 | 20200 |
| 1742230500 | 2.585 | 0.09 | 3.82 | 2.495 | 2.59 | 2.48 | 3768 |
| 1741971300 | 2.49 | -0.02 | -0.80 | 2.495 | 2.52 | 2.4 | 20000 |
| 1741884900 | 2.5099999 | 0.04 | 1.62 | 2.505 | 2.525 | 2.44 | 1000 |
| 1741798500 | 2.47 | 0.02 | 0.61 | 2.45 | 2.485 | 2.4 | 2000 |
| 1741712100 | 2.455 | -0.11 | -4.10 | 2.56 | 2.56 | 2.44 | 2200 |
| 1741625700 | 2.56 | 0.02 | 0.79 | 2.495 | 2.605 | 2.495 | 22999 |
| 1741366500 | 2.54 | 0.07 | 2.63 | 2.575 | 2.625 | 2.5299999 | 1068 |
| 1741280100 | 2.475 | -0.16 | -6.07 | 2.5299999 | 2.555 | 2.41 | 19000 |
| 1741193700 | 2.6349999 | -0.53 | -16.61 | 2.845 | 2.855 | 2.605 | 2950 |
| 1741107300 | 3.16 | 0.03 | 0.96 | 3.19 | 3.25 | 3.11 | 200 |
| 1741020900 | 3.13 | -0.2 | -6.01 | 3.23 | 3.2799999 | 3.08 | 6071 |
| 1740761700 | 3.33 | 0.05 | 1.52 | 3.33 | 3.35 | 3.29 | 200 |
| 1740675300 | 3.2799999 | 0.04 | 1.23 | 3.27 | 3.2799999 | 3.21 | 0 |
| 1740588900 | 3.24 | 0.03 | 0.93 | 3.17 | 3.27 | 3.17 | 800 |
| 1740502500 | 3.21 | 0.03 | 0.94 | 3.11 | 3.22 | 3.11 | 0 |
| 1740416100 | 3.18 | -0.01 | -0.31 | 3.14 | 3.21 | 3.13 | 4000 |
| 1740156900 | 3.19 | 0.12 | 3.91 | 3.08 | 3.19 | 3.07 | 7128 |
| 1740070500 | 3.07 | 0.03 | 0.99 | 3.06 | 3.07 | 3.02 | 4000 |
| 1739984100 | 3.04 | -0.1 | -3.18 | 3.1 | 3.11 | 3.0299999 | 0 |
| 1739897700 | 3.14 | -0.02 | -0.63 | 3.11 | 3.15 | 3.1 | 1000 |
| 1739811300 | 3.16 | -0.11 | -3.36 | 3.18 | 3.18 | 3.13 | 2800 |
| 1739552100 | 3.27 | 0 | 0.00 | 3.27 | 3.29 | 3.23 | 0 |
| 1739465700 | 3.27 | 0.1 | 3.15 | 3.17 | 3.29 | 3.17 | 5722 |
| 1739379300 | 3.17 | -0.09 | -2.76 | 3.24 | 3.2599999 | 3.15 | 3822 |
| 1739292900 | 3.2599999 | -0.13 | -3.83 | 3.36 | 3.37 | 3.25 | 850 |
| 1739206500 | 3.39 | 0.03 | 0.89 | 3.37 | 3.42 | 3.35 | 0 |
| 1738947300 | 3.36 | -0.02 | -0.59 | 3.37 | 3.4 | 3.31 | 10000 |
| 1738860900 | 3.38 | -0.02 | -0.59 | 3.38 | 3.41 | 3.34 | 0 |
| 1738774500 | 3.4 | 0.06 | 1.80 | 3.39 | 3.43 | 3.37 | 11000 |
| 1738688100 | 3.34 | -0.02 | -0.60 | 3.3 | 3.34 | 3.27 | 0 |
| 1738601700 | 3.36 | 0.13 | 4.02 | 3.29 | 3.41 | 3.27 | 2810 |
| 1738342500 | 3.23 | 0.1 | 3.19 | 3.1 | 3.24 | 3.09 | 24500 |
| 1738256100 | 3.13 | 0.09 | 2.96 | 3.06 | 3.17 | 3.06 | 3200 |
| 1738169700 | 3.04 | -0.01 | -0.33 | 3.09 | 3.12 | 3.04 | 3874 |
| 1738083300 | 3.05 | -0.05 | -1.61 | 3.07 | 3.09 | 3.05 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
